NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
17.94
-0.92 (-4.88%)
Mar 31, 2025, 9:47 AM EDT - Market open
NovoCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.93 | 18.93 | 18.41 | 18.86 | 18.86 | -0.58% | 640,318 |
| Mar 27, 2025 | 18.52 | 19.06 | 18.31 | 18.97 | 18.97 | 2.87% | 490,446 |
| Mar 26, 2025 | 18.87 | 18.98 | 18.23 | 18.44 | 18.44 | -1.76% | 479,960 |
| Mar 25, 2025 | 19.69 | 19.79 | 18.55 | 18.77 | 18.77 | -5.11% | 528,996 |
| Mar 24, 2025 | 19.73 | 19.97 | 19.58 | 19.78 | 19.78 | 2.33% | 551,414 |
| Mar 21, 2025 | 18.91 | 19.50 | 18.70 | 19.33 | 19.33 | 0.78% | 1,078,330 |
| Mar 20, 2025 | 19.12 | 19.58 | 18.86 | 19.18 | 19.18 | -0.72% | 543,265 |
| Mar 19, 2025 | 19.08 | 19.56 | 19.08 | 19.32 | 19.32 | -0.21% | 541,772 |
| Mar 18, 2025 | 19.36 | 19.46 | 18.84 | 19.36 | 19.36 | -1.17% | 915,320 |
| Mar 17, 2025 | 19.44 | 19.83 | 19.11 | 19.59 | 19.59 | 0.51% | 705,204 |
| Mar 14, 2025 | 20.28 | 20.49 | 19.31 | 19.49 | 19.49 | -2.84% | 702,801 |
| Mar 13, 2025 | 20.60 | 20.87 | 20.00 | 20.06 | 20.06 | -2.72% | 617,207 |
| Mar 12, 2025 | 21.31 | 21.55 | 20.35 | 20.62 | 20.62 | -3.28% | 1,302,254 |
| Mar 11, 2025 | 20.29 | 21.48 | 20.07 | 21.32 | 21.32 | 5.08% | 1,245,145 |
| Mar 10, 2025 | 19.67 | 20.70 | 19.67 | 20.29 | 20.29 | 0.55% | 1,076,839 |
| Mar 7, 2025 | 19.39 | 20.50 | 19.25 | 20.18 | 20.18 | 4.78% | 925,403 |
| Mar 6, 2025 | 18.83 | 19.44 | 18.21 | 19.26 | 19.26 | 0.57% | 862,872 |
| Mar 5, 2025 | 18.07 | 19.36 | 17.70 | 19.15 | 19.15 | 5.28% | 1,096,145 |
| Mar 4, 2025 | 17.74 | 18.45 | 17.10 | 18.19 | 18.19 | -1.20% | 1,339,709 |
| Mar 3, 2025 | 19.04 | 19.06 | 18.00 | 18.41 | 18.41 | -3.46% | 1,525,964 |
| Feb 28, 2025 | 19.00 | 19.28 | 17.82 | 19.07 | 19.07 | -0.83% | 2,308,857 |
| Feb 27, 2025 | 20.12 | 21.17 | 19.22 | 19.23 | 19.23 | -12.43% | 2,805,900 |
| Feb 26, 2025 | 21.09 | 22.30 | 21.07 | 21.96 | 21.96 | 4.57% | 1,230,582 |
| Feb 25, 2025 | 21.28 | 21.40 | 20.53 | 21.00 | 21.00 | -1.13% | 883,338 |
| Feb 24, 2025 | 22.13 | 22.13 | 20.95 | 21.24 | 21.24 | -3.85% | 825,716 |
| Feb 21, 2025 | 21.94 | 22.14 | 21.38 | 22.09 | 22.09 | 2.03% | 1,032,875 |
| Feb 20, 2025 | 21.77 | 22.14 | 21.38 | 21.65 | 21.65 | -0.73% | 749,680 |
| Feb 19, 2025 | 21.96 | 22.20 | 21.62 | 21.81 | 21.81 | -1.09% | 517,690 |
| Feb 18, 2025 | 22.45 | 22.56 | 21.63 | 22.05 | 22.05 | -1.91% | 719,502 |
| Feb 14, 2025 | 21.84 | 22.95 | 21.72 | 22.48 | 22.48 | 3.55% | 740,179 |
| Feb 13, 2025 | 21.60 | 21.82 | 21.36 | 21.71 | 21.71 | 1.59% | 548,588 |
| Feb 12, 2025 | 20.85 | 21.40 | 20.72 | 21.37 | 21.37 | 0.75% | 706,025 |
| Feb 11, 2025 | 21.24 | 21.66 | 21.02 | 21.21 | 21.21 | -2.03% | 725,213 |
| Feb 10, 2025 | 22.31 | 22.31 | 21.52 | 21.65 | 21.65 | -2.70% | 873,225 |
| Feb 7, 2025 | 22.81 | 23.18 | 22.03 | 22.25 | 22.25 | -2.97% | 767,949 |
| Feb 6, 2025 | 24.19 | 24.19 | 22.88 | 22.93 | 22.93 | -5.17% | 872,682 |
| Feb 5, 2025 | 23.67 | 24.73 | 23.51 | 24.18 | 24.18 | 2.15% | 706,968 |
| Feb 4, 2025 | 23.74 | 23.87 | 23.08 | 23.67 | 23.67 | -0.34% | 964,351 |
| Feb 3, 2025 | 23.95 | 24.13 | 23.45 | 23.75 | 23.75 | -3.14% | 875,523 |
| Jan 31, 2025 | 25.69 | 25.79 | 24.33 | 24.52 | 24.52 | -3.88% | 726,136 |
| Jan 30, 2025 | 25.97 | 26.47 | 25.49 | 25.51 | 25.51 | -0.04% | 520,239 |
| Jan 29, 2025 | 25.51 | 25.75 | 25.10 | 25.52 | 25.52 | -0.20% | 556,313 |
| Jan 28, 2025 | 25.53 | 25.94 | 24.92 | 25.57 | 25.57 | 0.75% | 570,248 |
| Jan 27, 2025 | 26.00 | 26.36 | 25.15 | 25.38 | 25.38 | -3.61% | 828,379 |
| Jan 24, 2025 | 26.90 | 27.11 | 25.85 | 26.33 | 26.33 | -2.55% | 835,031 |
| Jan 23, 2025 | 26.83 | 27.32 | 26.61 | 27.02 | 27.02 | 0.73% | 672,454 |
| Jan 22, 2025 | 26.95 | 27.44 | 26.20 | 26.83 | 26.83 | -0.50% | 981,919 |
| Jan 21, 2025 | 26.36 | 27.47 | 26.13 | 26.96 | 26.96 | 3.02% | 617,145 |
| Jan 17, 2025 | 25.66 | 27.11 | 25.66 | 26.17 | 26.17 | 0.58% | 1,184,405 |
| Jan 16, 2025 | 26.30 | 26.63 | 25.46 | 26.02 | 26.02 | -1.25% | 845,323 |